DEPOMED Historical Stock Price

Below is the stock price history for Depomed DEPO. Data is recorded each day for the historical open, high, low, close and volume. The Depomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Depomed Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 6.76 6.86 6.66 6.68 38,383
2018-04-19 7.08 7.08 6.69 6.78 68,251
2018-04-18 7.00 7.185 6.94 7.025 151,471
2018-04-17 6.97 7.02 6.85 6.98 27,264
2018-04-16 6.75 7.00 6.74 6.91 44,319
2018-04-13 6.88 6.995 6.75 6.765 58,863
2018-04-12 6.61 6.97 6.61 6.89 97,026
2018-04-11 6.51 6.75 6.415 6.655 308,934
2018-04-10 6.74 6.78 6.485 6.485 114,752
2018-04-09 6.57 6.74 6.465 6.66 33,104
2018-04-06 6.87 6.87 6.565 6.59 28,739
2018-04-05 6.95 6.96 6.835 6.84 32,481
2018-04-03 6.52 6.78 6.42 6.74 48,533
2018-04-02 6.58 6.645 6.35 6.61 65,205
2018-03-29 6.54 6.655 6.45 6.59 22,855
2018-03-28 6.51 6.63 6.45 6.585 25,649
2018-03-27 6.41 6.58 6.36 6.36 36,338
2018-03-26 6.38 6.56 6.28 6.52 33,321
2018-03-23 6.50 6.545 6.34 6.34 27,001
2018-03-22 6.71 6.83 6.555 6.62 37,376
2018-03-21 6.60 6.68 6.58 6.605 29,075
2018-03-20 6.53 6.575 6.29 6.525 71,207
2018-03-19 6.69 6.71 6.42 6.535 58,856
2018-03-16 7.04 7.07 6.78 6.805 56,991
2018-03-15 7.26 7.26 6.955 6.985 41,806
2018-03-14 7.23 7.30 7.09 7.215 47,204
2018-03-13 7.04 7.195 6.98 7.17 86,713
2018-03-12 6.94 7.03 6.85 7.03 45,079
2018-03-09 6.85 6.93 6.77 6.93 42,559
2018-03-08 6.62 6.88 6.62 6.82 58,076

» More Depomed Stock Price History

To see other companies like Depomed (DEPO), view our stock market today for news, and other data.